KissMeData/053260/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212200	236471050	6640	6640	6640	6640	1025
3	20230607	212100	236471050	6640	6640	6640	6640	0
4	20230607	212000	236471050	6640	6640	6640	6640	0
5	20230607	211900	236471050	6640	6640	6640	6640	0
6	20230607	211800	236471050	6640	6640	6640	6640	0
7	20230607	211700	236471050	6640	6640	6640	6640	0
8	20230607	211600	236471050	6640	6640	6640	6640	0
9	20230607	211500	236471050	6640	6640	6640	6640	0
10	20230607	211400	236471050	6640	6640	6640	6640	0
11	20230607	211300	236471050	6640	6640	6640	6640	0
12	20230607	211200	236471050	6640	6640	6640	6640	0
13	20230607	211100	236471050	6640	6640	6640	6640	0
14	20230607	211000	236471050	6640	6640	6640	6640	0
15	20230607	210900	236471050	6640	6640	6640	6640	0
16	20230607	210800	236471050	6640	6640	6640	6640	0
17	20230607	210700	236471050	6640	6640	6640	6640	0
18	20230607	210600	236471050	6640	6640	6640	6640	0
19	20230607	210500	236471050	6640	6640	6640	6640	0
20	20230607	210400	236471050	6640	6640	6640	6640	0
21	20230607	210300	236471050	6640	6640	6640	6640	0
22	20230607	210200	236471050	6640	6640	6640	6640	0
23	20230607	210100	236471050	6640	6640	6640	6640	0
24	20230607	210000	236471050	6640	6640	6640	6640	0
25	20230607	205900	236471050	6640	6640	6640	6640	0
26	20230607	205800	236471050	6640	6640	6640	6640	0
27	20230607	205700	236471050	6640	6640	6640	6640	0
28	20230607	205600	236471050	6640	6640	6640	6640	0
29	20230607	205500	236471050	6640	6640	6640	6640	0
30	20230607	205400	236471050	6640	6640	6640	6640	0
31	20230607	205300	236471050	6640	6640	6640	6640	0
32	20230607	205200	236471050	6640	6640	6640	6640	1025
33	20230607	205100	236471050	6640	6640	6640	6640	0
34	20230607	205000	236471050	6640	6640	6640	6640	0
35	20230607	204900	236471050	6640	6640	6640	6640	0
36	20230607	204800	236471050	6640	6640	6640	6640	0
37	20230607	204700	236471050	6640	6640	6640	6640	0
38	20230607	204600	236471050	6640	6640	6640	6640	0
39	20230607	204500	236471050	6640	6640	6640	6640	0
40	20230607	204400	236471050	6640	6640	6640	6640	0
41	20230607	204300	236471050	6640	6640	6640	6640	0
42	20230607	204200	236471050	6640	6640	6640	6640	0
43	20230607	204100	236471050	6640	6640	6640	6640	0
44	20230607	204000	236471050	6640	6640	6640	6640	0
45	20230607	203900	236471050	6640	6640	6640	6640	0
46	20230607	203800	236471050	6640	6640	6640	6640	0
47	20230607	203700	236471050	6640	6640	6640	6640	0
48	20230607	203600	236471050	6640	6640	6640	6640	0
49	20230607	203500	236471050	6640	6640	6640	6640	0
50	20230607	203400	236471050	6640	6640	6640	6640	0
51	20230607	203300	236471050	6640	6640	6640	6640	0
52	20230607	203200	236471050	6640	6640	6640	6640	0
53	20230607	203100	236471050	6640	6640	6640	6640	0
54	20230607	203000	236471050	6640	6640	6640	6640	0
55	20230607	202900	236471050	6640	6640	6640	6640	0
56	20230607	202800	236471050	6640	6640	6640	6640	0
57	20230607	202700	236471050	6640	6640	6640	6640	0
58	20230607	202600	236471050	6640	6640	6640	6640	0
59	20230607	202500	236471050	6640	6640	6640	6640	0
60	20230607	202400	236471050	6640	6640	6640	6640	0
61	20230607	202300	236471050	6640	6640	6640	6640	0
62	20230607	202200	236471050	6640	6640	6640	6640	1025
63	20230607	202100	236471050	6640	6640	6640	6640	0
64	20230607	202000	236471050	6640	6640	6640	6640	0
65	20230607	201900	236471050	6640	6640	6640	6640	0
66	20230607	201800	236471050	6640	6640	6640	6640	0
67	20230607	201700	236471050	6640	6640	6640	6640	0
68	20230607	201600	236471050	6640	6640	6640	6640	0
69	20230607	201500	236471050	6640	6640	6640	6640	0
70	20230607	201400	236471050	6640	6640	6640	6640	0
71	20230607	201300	236471050	6640	6640	6640	6640	0
72	20230607	201200	236471050	6640	6640	6640	6640	0
73	20230607	201100	236471050	6640	6640	6640	6640	0
74	20230607	201000	236471050	6640	6640	6640	6640	0
75	20230607	200900	236471050	6640	6640	6640	6640	0
76	20230607	200800	236471050	6640	6640	6640	6640	0
77	20230607	200700	236471050	6640	6640	6640	6640	0
78	20230607	200600	236471050	6640	6640	6640	6640	0
79	20230607	200500	236471050	6640	6640	6640	6640	0
80	20230607	200400	236471050	6640	6640	6640	6640	0
81	20230607	200300	236471050	6640	6640	6640	6640	0
82	20230607	200200	236471050	6640	6640	6640	6640	0
83	20230607	200100	236471050	6640	6640	6640	6640	0
84	20230607	200000	236471050	6640	6640	6640	6640	0
85	20230607	195900	236471050	6640	6640	6640	6640	0
86	20230607	195800	236471050	6640	6640	6640	6640	0
87	20230607	195700	236471050	6640	6640	6640	6640	0
88	20230607	195600	236471050	6640	6640	6640	6640	0
89	20230607	195500	236471050	6640	6640	6640	6640	0
90	20230607	195400	236471050	6640	6640	6640	6640	0
91	20230607	195300	236471050	6640	6640	6640	6640	0
92	20230607	195200	236471050	6640	6640	6640	6640	1025
93	20230607	195100	236471050	6640	6640	6640	6640	0
94	20230607	195000	236471050	6640	6640	6640	6640	0
95	20230607	194900	236471050	6640	6640	6640	6640	0
96	20230607	194800	236471050	6640	6640	6640	6640	0
97	20230607	194700	236471050	6640	6640	6640	6640	0
98	20230607	194600	236471050	6640	6640	6640	6640	0
99	20230607	194500	236471050	6640	6640	6640	6640	0
100	20230607	194400	236471050	6640	6640	6640	6640	0
101	20230607	194300	236471050	6640	6640	6640	6640	0
102	20230607	194200	236471050	6640	6640	6640	6640	0
103	20230607	194100	236471050	6640	6640	6640	6640	0
104	20230607	194000	236471050	6640	6640	6640	6640	0
105	20230607	193900	236471050	6640	6640	6640	6640	0
106	20230607	193800	236471050	6640	6640	6640	6640	0
107	20230607	193700	236471050	6640	6640	6640	6640	0
108	20230607	193600	236471050	6640	6640	6640	6640	0
109	20230607	193500	236471050	6640	6640	6640	6640	0
110	20230607	193400	236471050	6640	6640	6640	6640	0
111	20230607	193300	236471050	6640	6640	6640	6640	0
112	20230607	193200	236471050	6640	6640	6640	6640	0
113	20230607	193100	236471050	6640	6640	6640	6640	0
114	20230607	193000	236471050	6640	6640	6640	6640	0
115	20230607	192900	236471050	6640	6640	6640	6640	0
116	20230607	192800	236471050	6640	6640	6640	6640	0
117	20230607	192700	236471050	6640	6640	6640	6640	0
118	20230607	192600	236471050	6640	6640	6640	6640	0
119	20230607	192500	236471050	6640	6640	6640	6640	0
120	20230607	192400	236471050	6640	6640	6640	6640	0
121	20230607	192300	236471050	6640	6640	6640	6640	0
122	20230607	192200	236471050	6640	6640	6640	6640	1025
123	20230607	192100	236471050	6640	6640	6640	6640	0
124	20230607	192000	236471050	6640	6640	6640	6640	0
125	20230607	191900	236471050	6640	6640	6640	6640	0
126	20230607	191800	236471050	6640	6640	6640	6640	0
127	20230607	191700	236471050	6640	6640	6640	6640	0
128	20230607	191600	236471050	6640	6640	6640	6640	0
129	20230607	191500	236471050	6640	6640	6640	6640	0
130	20230607	191400	236471050	6640	6640	6640	6640	0
131	20230607	191300	236471050	6640	6640	6640	6640	0
132	20230607	191200	236471050	6640	6640	6640	6640	0
133	20230607	191100	236471050	6640	6640	6640	6640	0
134	20230607	191000	236471050	6640	6640	6640	6640	0
135	20230607	190900	236471050	6640	6640	6640	6640	0
136	20230607	190800	236471050	6640	6640	6640	6640	0
137	20230607	190700	236471050	6640	6640	6640	6640	0
138	20230607	190600	236471050	6640	6640	6640	6640	0
139	20230607	190500	236471050	6640	6640	6640	6640	0
140	20230607	190400	236471050	6640	6640	6640	6640	0
141	20230607	190300	236471050	6640	6640	6640	6640	0
142	20230607	190200	236471050	6640	6640	6640	6640	0
143	20230607	190100	236471050	6640	6640	6640	6640	0
144	20230607	190000	236471050	6640	6640	6640	6640	0
145	20230607	185900	236471050	6640	6640	6640	6640	0
146	20230607	185800	236471050	6640	6640	6640	6640	0
147	20230607	185700	236471050	6640	6640	6640	6640	0
148	20230607	185600	236471050	6640	6640	6640	6640	0
149	20230607	185500	236471050	6640	6640	6640	6640	0
150	20230607	185400	236471050	6640	6640	6640	6640	0
151	20230607	185300	236471050	6640	6640	6640	6640	0
152	20230607	185200	236471050	6640	6640	6640	6640	1025
153	20230607	185100	236471050	6640	6640	6640	6640	0
154	20230607	185000	236471050	6640	6640	6640	6640	0
155	20230607	184900	236471050	6640	6640	6640	6640	0
156	20230607	184800	236471050	6640	6640	6640	6640	0
157	20230607	184700	236471050	6640	6640	6640	6640	0
158	20230607	184600	236471050	6640	6640	6640	6640	0
159	20230607	184500	236471050	6640	6640	6640	6640	0
160	20230607	184400	236471050	6640	6640	6640	6640	0
161	20230607	184300	236471050	6640	6640	6640	6640	0
162	20230607	184200	236471050	6640	6640	6640	6640	0
163	20230607	184100	236471050	6640	6640	6640	6640	0
164	20230607	184000	236471050	6640	6640	6640	6640	0
165	20230607	183900	236471050	6640	6640	6640	6640	0
166	20230607	183800	236471050	6640	6640	6640	6640	0
167	20230607	183700	236471050	6640	6640	6640	6640	0
168	20230607	183600	236471050	6640	6640	6640	6640	0
169	20230607	183500	236471050	6640	6640	6640	6640	0
170	20230607	183400	236471050	6640	6640	6640	6640	0
171	20230607	183300	236471050	6640	6640	6640	6640	0
172	20230607	183200	236471050	6640	6640	6640	6640	0
173	20230607	183100	236471050	6640	6640	6640	6640	0
174	20230607	183000	236471050	6640	6640	6640	6640	0
175	20230607	182900	236471050	6640	6640	6640	6640	0
176	20230607	182800	236471050	6640	6640	6640	6640	0
177	20230607	182700	236471050	6640	6640	6640	6640	0
178	20230607	182600	236471050	6640	6640	6640	6640	0
179	20230607	182500	236471050	6640	6640	6640	6640	0
180	20230607	182400	236471050	6640	6640	6640	6640	0
181	20230607	182300	236471050	6640	6640	6640	6640	0
182	20230607	182200	236471050	6640	6640	6640	6640	1025
183	20230607	182100	236471050	6640	6640	6640	6640	0
184	20230607	182000	236471050	6640	6640	6640	6640	0
185	20230607	181900	236471050	6640	6640	6640	6640	0
186	20230607	181800	236471050	6640	6640	6640	6640	0
187	20230607	181700	236471050	6640	6640	6640	6640	0
188	20230607	181600	236471050	6640	6640	6640	6640	0
189	20230607	181500	236471050	6640	6640	6640	6640	0
190	20230607	181400	236471050	6640	6640	6640	6640	0
191	20230607	181300	236471050	6640	6640	6640	6640	0
192	20230607	181200	236471050	6640	6640	6640	6640	0
193	20230607	181100	236471050	6640	6640	6640	6640	0
194	20230607	181000	236471050	6640	6640	6640	6640	0
195	20230607	180900	236471050	6640	6640	6640	6640	0
196	20230607	180800	236471050	6640	6640	6640	6640	0
197	20230607	180700	236471050	6640	6640	6640	6640	0
198	20230607	180600	236471050	6640	6640	6640	6640	0
199	20230607	180500	236471050	6640	6640	6640	6640	0
200	20230607	180400	236471050	6640	6640	6640	6640	0
201	20230607	180300	236471050	6640	6640	6640	6640	0
202	20230607	180200	236471050	6640	6640	6640	6640	0
203	20230607	180100	236471050	6640	6640	6640	6640	0
204	20230607	180000	236471050	6640	6640	6640	6640	0
205	20230607	175900	236471050	6640	6640	6640	6640	0
206	20230607	175800	236471050	6640	6640	6640	6640	0
207	20230607	175700	236471050	6640	6640	6640	6640	0
208	20230607	175600	236471050	6640	6640	6640	6640	0
209	20230607	175500	236471050	6640	6640	6640	6640	0
210	20230607	175400	236471050	6640	6640	6640	6640	0
211	20230607	175300	236471050	6640	6640	6640	6640	0
212	20230607	175200	236471050	6640	6640	6640	6640	1025
213	20230607	175100	236471050	6640	6640	6640	6640	0
214	20230607	175000	236471050	6640	6640	6640	6640	0
215	20230607	174900	236471050	6640	6640	6640	6640	0
216	20230607	174800	236471050	6640	6640	6640	6640	0
217	20230607	174700	236471050	6640	6640	6640	6640	0
218	20230607	174600	236471050	6640	6640	6640	6640	0
219	20230607	174500	236471050	6640	6640	6640	6640	0
220	20230607	174400	236471050	6640	6640	6640	6640	0
221	20230607	174300	236471050	6640	6640	6640	6640	0
222	20230607	174200	236471050	6640	6640	6640	6640	0
223	20230607	174100	236471050	6640	6640	6640	6640	0
224	20230607	174000	236471050	6640	6640	6640	6640	0
225	20230607	173900	236471050	6640	6640	6640	6640	0
226	20230607	173800	236471050	6640	6640	6640	6640	0
227	20230607	173700	236471050	6640	6640	6640	6640	0
228	20230607	173600	236471050	6640	6640	6640	6640	0
229	20230607	173500	236471050	6640	6640	6640	6640	0
230	20230607	173400	236471050	6640	6640	6640	6640	0
231	20230607	173300	236471050	6640	6640	6640	6640	0
232	20230607	173200	236471050	6640	6640	6640	6640	0
233	20230607	173100	236471050	6640	6640	6640	6640	0
234	20230607	173000	236471050	6640	6640	6640	6640	0
235	20230607	172900	236471050	6640	6640	6640	6640	0
236	20230607	172800	236471050	6640	6640	6640	6640	0
237	20230607	172700	236471050	6640	6640	6640	6640	0
238	20230607	172600	236471050	6640	6640	6640	6640	0
239	20230607	172500	236471050	6640	6640	6640	6640	0
240	20230607	172400	236471050	6640	6640	6640	6640	0
241	20230607	172300	236471050	6640	6640	6640	6640	0
242	20230607	172200	236471050	6640	6640	6640	6640	1025
243	20230607	172100	236471050	6640	6640	6640	6640	0
244	20230607	172000	236471050	6640	6640	6640	6640	0
245	20230607	171900	236471050	6640	6640	6640	6640	0
246	20230607	171800	236471050	6640	6640	6640	6640	0
247	20230607	171700	236471050	6640	6640	6640	6640	0
248	20230607	171600	236471050	6640	6640	6640	6640	0
249	20230607	171500	236471050	6640	6640	6640	6640	0
250	20230607	171400	236471050	6640	6640	6640	6640	0
251	20230607	171300	236471050	6640	6640	6640	6640	0
252	20230607	171200	236471050	6640	6640	6640	6640	0
253	20230607	171100	236471050	6640	6640	6640	6640	0
254	20230607	171000	236471050	6640	6640	6640	6640	0
255	20230607	170900	236471050	6640	6640	6640	6640	0
256	20230607	170800	236471050	6640	6640	6640	6640	0
257	20230607	170700	236471050	6640	6640	6640	6640	0
258	20230607	170600	236471050	6640	6640	6640	6640	0
259	20230607	170500	236471050	6640	6640	6640	6640	0
260	20230607	170400	236471050	6640	6640	6640	6640	0
261	20230607	170300	236471050	6640	6640	6640	6640	0
262	20230607	170200	236471050	6640	6640	6640	6640	0
263	20230607	170100	236471050	6640	6640	6640	6640	0
264	20230607	170000	236471050	6640	6640	6640	6640	0
265	20230607	165900	236471050	6640	6640	6640	6640	0
266	20230607	165800	236471050	6640	6640	6640	6640	0
267	20230607	165700	236471050	6640	6640	6640	6640	0
268	20230607	165600	236471050	6640	6640	6640	6640	0
269	20230607	165500	236471050	6640	6640	6640	6640	0
270	20230607	165400	236471050	6640	6640	6640	6640	0
271	20230607	165300	236471050	6640	6640	6640	6640	0
272	20230607	165200	236471050	6640	6640	6640	6640	1025
273	20230607	165100	236471050	6640	6640	6640	6640	0
274	20230607	165000	236471050	6640	6640	6640	6640	0
275	20230607	164900	236471050	6640	6640	6640	6640	0
276	20230607	164800	236471050	6640	6640	6640	6640	0
277	20230607	164700	236471050	6640	6640	6640	6640	0
278	20230607	164600	236471050	6640	6640	6640	6640	0
279	20230607	164500	236471050	6640	6640	6640	6640	0
280	20230607	164400	236471050	6640	6640	6640	6640	0
281	20230607	164300	236471050	6640	6640	6640	6640	0
282	20230607	164200	236471050	6640	6640	6640	6640	0
283	20230607	164100	236471050	6640	6640	6640	6640	0
284	20230607	164000	236471050	6640	6640	6640	6640	0
285	20230607	163900	236471050	6640	6640	6640	6640	0
286	20230607	163800	236471050	6640	6640	6640	6640	0
287	20230607	163700	236471050	6640	6640	6640	6640	0
288	20230607	163600	236471050	6640	6640	6640	6640	0
289	20230607	163500	236471050	6640	6640	6640	6640	0
290	20230607	163400	236471050	6640	6640	6640	6640	0
291	20230607	163300	236471050	6640	6640	6640	6640	0
292	20230607	163200	236471050	6640	6640	6640	6640	0
293	20230607	163100	236471050	6640	6640	6640	6640	0
294	20230607	163000	236471050	6640	6640	6640	6640	0
295	20230607	162900	236471050	6640	6640	6640	6640	0
296	20230607	162800	236471050	6640	6640	6640	6640	0
297	20230607	162700	236471050	6640	6640	6640	6640	0
298	20230607	162600	236471050	6640	6640	6640	6640	0
299	20230607	162500	236471050	6640	6640	6640	6640	0
300	20230607	162400	236471050	6640	6640	6640	6640	0
301	20230607	162300	236471050	6640	6640	6640	6640	0
302	20230607	162200	236471050	6640	6640	6640	6640	1025
303	20230607	162100	236471050	6640	6640	6640	6640	0
304	20230607	162000	236471050	6640	6640	6640	6640	0
305	20230607	161900	236471050	6640	6640	6640	6640	0
306	20230607	161800	236471050	6640	6640	6640	6640	0
307	20230607	161700	236471050	6640	6640	6640	6640	0
308	20230607	161600	236471050	6640	6640	6640	6640	0
309	20230607	161500	236471050	6640	6640	6640	6640	0
310	20230607	161400	236471050	6640	6640	6640	6640	0
311	20230607	161300	236471050	6640	6640	6640	6640	0
312	20230607	161200	236471050	6640	6640	6640	6640	0
313	20230607	161100	236471050	6640	6640	6640	6640	0
314	20230607	161000	236471050	6640	6640	6640	6640	0
315	20230607	160900	236471050	6640	6640	6640	6640	0
316	20230607	160800	236471050	6640	6640	6640	6640	0
317	20230607	160700	236471050	6640	6640	6640	6640	0
318	20230607	160600	236471050	6640	6640	6640	6640	0
319	20230607	160500	236471050	6640	6640	6640	6640	0
320	20230607	160400	236471050	6640	6640	6640	6640	0
321	20230607	160300	236471050	6640	6640	6640	6640	0
322	20230607	160200	236471050	6640	6640	6640	6640	0
323	20230607	160100	236471050	6640	6640	6640	6640	0
324	20230607	160000	236471050	6640	6640	6640	6640	0
325	20230607	155900	236471050	6640	6640	6640	6640	0
326	20230607	155800	236471050	6640	6640	6640	6640	0
327	20230607	155700	236471050	6640	6640	6640	6640	0
328	20230607	155600	236471050	6640	6640	6640	6640	0
329	20230607	155500	236471050	6640	6640	6640	6640	0
330	20230607	155400	236471050	6640	6640	6640	6640	0
331	20230607	155300	236471050	6640	6640	6640	6640	0
332	20230607	155200	236471050	6640	6640	6640	6640	1025
333	20230607	155100	236471050	6640	6640	6640	6640	0
334	20230607	155000	236471050	6640	6640	6640	6640	0
335	20230607	154900	236471050	6640	6640	6640	6640	0
336	20230607	154800	236471050	6640	6640	6640	6640	0
337	20230607	154700	236471050	6640	6640	6640	6640	0
338	20230607	154600	236471050	6640	6640	6640	6640	0
339	20230607	154500	236471050	6640	6640	6640	6640	0
340	20230607	154400	236471050	6640	6640	6640	6640	0
341	20230607	154300	236471050	6640	6640	6640	6640	0
342	20230607	154200	236471050	6640	6640	6640	6640	0
343	20230607	154100	236471050	6640	6640	6640	6640	0
344	20230607	154000	236471050	6640	6640	6640	6640	0
345	20230607	153900	236471050	6640	6640	6640	6640	0
346	20230607	153800	236471050	6640	6640	6640	6640	0
347	20230607	153700	236471050	6640	6640	6640	6640	0
348	20230607	153600	236471050	6640	6640	6640	6640	0
349	20230607	153500	236471050	6640	6640	6640	6640	0
350	20230607	153400	236471050	6640	6640	6640	6640	0
351	20230607	153300	236471050	6640	6640	6640	6640	0
352	20230607	153200	236471050	6640	6640	6640	6640	0
353	20230607	153100	236471050	6640	6640	6640	6640	0
354	20230607	153000	236471050	6640	6640	6640	6640	1025
355	20230607	152900	229665050	6640	6640	6640	6640	0
356	20230607	152800	229665050	6640	6640	6640	6640	0
357	20230607	152700	229665050	6640	6640	6640	6640	0
358	20230607	152600	229665050	6640	6640	6640	6640	0
359	20230607	152500	229665050	6640	6640	6640	6640	0
360	20230607	152400	229665050	6640	6640	6640	6640	0
361	20230607	152300	229665050	6640	6640	6640	6640	0
362	20230607	152200	229665050	6640	6640	6640	6640	0
363	20230607	152100	229665050	6640	6640	6640	6640	0
364	20230607	152000	229665050	6640	6640	6640	6640	0
365	20230607	151900	229665050	6640	6640	6640	6640	260
366	20230607	151800	227938650	6650	6650	6650	6650	4
367	20230607	151700	227912050	6650	6640	6650	6640	46
368	20230607	151600	227606600	6650	6650	6650	6650	0
369	20230607	151500	227606600	6650	6650	6650	6650	0
370	20230607	151400	227606600	6650	6650	6650	6650	0
371	20230607	151300	227606600	6650	6650	6650	6650	0
372	20230607	151200	227606600	6650	6650	6650	6650	0
373	20230607	151100	227606600	6650	6650	6650	6650	0
374	20230607	151000	227606600	6650	6650	6650	6650	0
375	20230607	150900	227606600	6650	6650	6650	6650	50
376	20230607	150800	227274100	6660	6660	6660	6660	0
377	20230607	150700	227274100	6660	6650	6660	6650	7
378	20230607	150600	227227490	6650	6650	6650	6650	159
379	20230607	150500	226170140	6640	6640	6640	6640	226
380	20230607	150400	224669500	6650	6650	6650	6650	0
381	20230607	150300	224669500	6650	6650	6650	6640	287
382	20230607	150200	222761000	6650	6650	6650	6650	180
383	20230607	150100	221564000	6650	6650	6650	6650	218
384	20230607	150000	220114300	6650	6650	6650	6650	0
385	20230607	145900	220114300	6650	6650	6650	6650	384
386	20230607	145800	217560700	6660	6660	6660	6660	0
387	20230607	145700	217560700	6660	6650	6660	6650	96
388	20230607	145600	216922000	6660	6660	6660	6660	0
389	20230607	145500	216922000	6660	6650	6660	6650	651
390	20230607	145400	212592750	6650	6650	6650	6650	369
391	20230607	145300	210138900	6650	6650	6650	6650	786
392	20230607	145200	204912000	6640	6640	6640	6640	864
393	20230607	145100	199175040	6640	6640	6640	6640	0
394	20230607	145000	199175040	6640	6640	6640	6640	4
395	20230607	144900	199148480	6630	6630	6630	6630	245
396	20230607	144800	197524130	6640	6640	6640	6640	40
397	20230607	144700	197258530	6640	6640	6640	6640	0
398	20230607	144600	197258530	6640	6640	6640	6640	0
399	20230607	144500	197258530	6640	6640	6640	6640	52
400	20230607	144400	196913250	6640	6640	6640	6640	0
401	20230607	144300	196913250	6640	6640	6640	6640	0
402	20230607	144200	196913250	6640	6640	6640	6640	100
403	20230607	144100	196249250	6660	6640	6660	6640	2
404	20230607	144000	196235950	6660	6660	6660	6660	0
405	20230607	143900	196235950	6660	6660	6660	6660	0
406	20230607	143800	196235950	6660	6660	6660	6660	0
407	20230607	143700	196235950	6660	6660	6660	6660	0
408	20230607	143600	196235950	6660	6660	6660	6660	0
409	20230607	143500	196235950	6660	6660	6660	6660	1005
410	20230607	143400	189542650	6660	6660	6660	6660	0
411	20230607	143300	189542650	6660	6650	6660	6620	75
412	20230607	143200	189044390	6620	6640	6640	6620	153
413	20230607	143100	188029860	6660	6660	6660	6660	0
414	20230607	143000	188029860	6660	6660	6660	6660	0
415	20230607	142900	188029860	6660	6660	6660	6660	0
416	20230607	142800	188029860	6660	6660	6660	6660	1
417	20230607	142700	188023200	6620	6650	6650	6620	5714
418	20230607	142600	150148320	6660	6660	6660	6660	275
419	20230607	142500	148316820	6660	6660	6660	6660	8
420	20230607	142400	148263540	6660	6660	6660	6660	0
421	20230607	142300	148263540	6660	6660	6660	6660	0
422	20230607	142200	148263540	6660	6660	6660	6660	0
423	20230607	142100	148263540	6660	6660	6660	6660	0
424	20230607	142000	148263540	6660	6660	6660	6660	10
425	20230607	141900	148196940	6640	6640	6640	6640	151
426	20230607	141800	147194300	6640	6640	6640	6640	384
427	20230607	141700	144644540	6660	6640	6660	6640	20
428	20230607	141600	144511540	6640	6640	6640	6640	300
429	20230607	141500	142519540	6660	6640	6660	6640	310
430	20230607	141400	140460940	6660	6660	6660	6660	0
431	20230607	141300	140460940	6660	6660	6660	6660	0
432	20230607	141200	140460940	6660	6660	6660	6660	2
433	20230607	141100	140447620	6640	6640	6640	6640	0
434	20230607	141000	140447620	6640	6640	6640	6640	0
435	20230607	140900	140447620	6640	6640	6640	6640	53
436	20230607	140800	140095700	6640	6640	6640	6640	0
437	20230607	140700	140095700	6640	6640	6640	6640	10
438	20230607	140600	140029300	6640	6640	6640	6640	0
439	20230607	140500	140029300	6640	6640	6640	6640	0
440	20230607	140400	140029300	6640	6640	6640	6640	0
441	20230607	140300	140029300	6640	6640	6640	6640	23
442	20230607	140200	139876580	6640	6640	6640	6640	98
443	20230607	140100	139225860	6640	6640	6640	6640	1
444	20230607	140000	139219220	6650	6650	6650	6650	0
445	20230607	135900	139219220	6650	6650	6650	6650	0
446	20230607	135800	139219220	6650	6650	6650	6650	45
447	20230607	135700	138919970	6650	6650	6650	6650	0
448	20230607	135600	138919970	6650	6650	6650	6650	0
449	20230607	135500	138919970	6650	6650	6650	6650	20
450	20230607	135400	138786970	6640	6640	6640	6640	0
451	20230607	135300	138786970	6640	6640	6640	6640	0
452	20230607	135200	138786970	6640	6640	6640	6640	0
453	20230607	135100	138786970	6640	6640	6640	6640	1000
454	20230607	135000	132146970	6650	6650	6650	6650	2
455	20230607	134900	132133670	6650	6650	6650	6650	10
456	20230607	134800	132067170	6650	6650	6650	6650	49
457	20230607	134700	131741320	6640	6640	6640	6640	0
458	20230607	134600	131741320	6640	6640	6640	6640	7
459	20230607	134500	131694840	6640	6640	6640	6640	0
460	20230607	134400	131694840	6640	6640	6640	6640	0
461	20230607	134300	131694840	6640	6640	6640	6640	0
462	20230607	134200	131694840	6640	6640	6640	6640	0
463	20230607	134100	131694840	6640	6650	6650	6640	34
464	20230607	134000	131468810	6660	6660	6660	6660	0
465	20230607	133900	131468810	6660	6660	6660	6660	0
466	20230607	133800	131468810	6660	6660	6660	6660	0
467	20230607	133700	131468810	6660	6660	6660	6660	0
468	20230607	133600	131468810	6660	6660	6660	6660	0
469	20230607	133500	131468810	6660	6660	6660	6660	2
470	20230607	133400	131455490	6660	6660	6660	6660	0
471	20230607	133300	131455490	6660	6660	6660	6660	10
472	20230607	133200	131388890	6640	6640	6640	6640	0
473	20230607	133100	131388890	6640	6640	6640	6640	0
474	20230607	133000	131388890	6640	6640	6640	6640	41
475	20230607	132900	131116650	6640	6640	6640	6640	59
476	20230607	132800	130724890	6670	6670	6670	6670	0
477	20230607	132700	130724890	6670	6670	6670	6670	0
478	20230607	132600	130724890	6670	6670	6670	6670	0
479	20230607	132500	130724890	6670	6670	6670	6670	0
480	20230607	132400	130724890	6670	6640	6670	6640	618
481	20230607	132300	126620260	6670	6670	6670	6670	0
482	20230607	132200	126620260	6670	6670	6670	6670	0
483	20230607	132100	126620260	6670	6670	6670	6670	0
484	20230607	132000	126620260	6670	6670	6670	6670	0
485	20230607	131900	126620260	6670	6670	6670	6670	0
486	20230607	131800	126620260	6670	6670	6670	6670	0
487	20230607	131700	126620260	6670	6670	6670	6670	0
488	20230607	131600	126620260	6670	6670	6670	6670	0
489	20230607	131500	126620260	6670	6660	6670	6660	13
490	20230607	131400	126533670	6660	6660	6660	6660	0
491	20230607	131300	126533670	6660	6640	6660	6640	63
492	20230607	131200	126114350	6640	6640	6640	6640	0
493	20230607	131100	126114350	6640	6640	6640	6640	0
494	20230607	131000	126114350	6640	6640	6640	6640	0
495	20230607	130900	126114350	6640	6640	6640	6640	0
496	20230607	130800	126114350	6640	6640	6640	6640	0
497	20230607	130700	126114350	6640	6640	6640	6640	62
498	20230607	130600	125702670	6660	6660	6660	6660	0
499	20230607	130500	125702670	6660	6660	6660	6660	0
500	20230607	130400	125702670	6660	6660	6660	6660	0
501	20230607	130300	125702670	6660	6660	6660	6660	0
502	20230607	130200	125702670	6660	6660	6660	6660	0
503	20230607	130100	125702670	6660	6660	6660	6660	0
504	20230607	130000	125702670	6660	6660	6660	6660	0
505	20230607	125900	125702670	6660	6660	6660	6660	0
506	20230607	125800	125702670	6660	6660	6660	6660	0
507	20230607	125700	125702670	6660	6660	6660	6660	0
508	20230607	125600	125702670	6660	6660	6660	6660	0
509	20230607	125500	125702670	6660	6660	6660	6660	10
510	20230607	125400	125636070	6670	6670	6670	6670	0
511	20230607	125300	125636070	6670	6670	6670	6670	0
512	20230607	125200	125636070	6670	6670	6670	6670	0
513	20230607	125100	125636070	6670	6670	6670	6670	0
514	20230607	125000	125636070	6670	6670	6670	6670	0
515	20230607	124900	125636070	6670	6670	6670	6670	0
516	20230607	124800	125636070	6670	6670	6670	6670	0
517	20230607	124700	125636070	6670	6660	6670	6660	6
518	20230607	124600	125596100	6670	6670	6670	6670	0
519	20230607	124500	125596100	6670	6670	6670	6670	0
520	20230607	124400	125596100	6670	6670	6670	6670	0
521	20230607	124300	125596100	6670	6650	6670	6650	586
522	20230607	124200	121697960	6660	6660	6660	6660	0
523	20230607	124100	121697960	6660	6660	6660	6660	0
524	20230607	124000	121697960	6660	6660	6660	6660	0
525	20230607	123900	121697960	6660	6660	6660	6660	45
526	20230607	123800	121398260	6660	6660	6660	6660	0
527	20230607	123700	121398260	6660	6660	6660	6660	0
528	20230607	123600	121398260	6660	6660	6660	6660	33
529	20230607	123500	121178480	6660	6660	6660	6660	0
530	20230607	123400	121178480	6660	6660	6660	6660	0
531	20230607	123300	121178480	6660	6660	6660	6660	0
532	20230607	123200	121178480	6660	6660	6660	6660	0
533	20230607	123100	121178480	6660	6660	6660	6660	0
534	20230607	123000	121178480	6660	6660	6660	6660	0
535	20230607	122900	121178480	6660	6660	6660	6660	0
536	20230607	122800	121178480	6660	6660	6660	6660	0
537	20230607	122700	121178480	6660	6660	6660	6660	0
538	20230607	122600	121178480	6660	6660	6660	6660	0
539	20230607	122500	121178480	6660	6660	6660	6660	67
540	20230607	122400	120732260	6660	6660	6660	6660	0
541	20230607	122300	120732260	6660	6660	6660	6660	200
542	20230607	122200	119400260	6660	6670	6670	6660	164
543	20230607	122100	118307930	6660	6660	6660	6660	0
544	20230607	122000	118307930	6660	6660	6660	6660	219
545	20230607	121900	116849390	6660	6660	6660	6660	0
546	20230607	121800	116849390	6660	6660	6660	6660	13
547	20230607	121700	116762810	6660	6660	6660	6660	0
548	20230607	121600	116762810	6660	6660	6660	6660	100
549	20230607	121500	116096810	6650	6650	6650	6650	10
550	20230607	121400	116030310	6660	6660	6660	6660	12
551	20230607	121300	115950390	6660	6660	6660	6660	0
552	20230607	121200	115950390	6660	6660	6660	6660	0
553	20230607	121100	115950390	6660	6650	6660	6650	53
554	20230607	121000	115597910	6650	6650	6650	6650	0
555	20230607	120900	115597910	6650	6650	6650	6650	1
556	20230607	120800	115591260	6660	6660	6660	6660	121
557	20230607	120700	114785400	6660	6660	6660	6660	10
558	20230607	120600	114718800	6660	6660	6660	6660	0
559	20230607	120500	114718800	6660	6660	6660	6660	0
560	20230607	120400	114718800	6660	6660	6660	6660	0
561	20230607	120300	114718800	6660	6660	6660	6660	0
562	20230607	120200	114718800	6660	6640	6660	6640	101
563	20230607	120100	114047860	6660	6660	6660	6660	0
564	20230607	120000	114047860	6660	6660	6660	6660	0
565	20230607	115900	114047860	6660	6660	6660	6660	20
566	20230607	115800	113914660	6640	6640	6640	6640	0
567	20230607	115700	113914660	6640	6650	6650	6640	95
568	20230607	115600	113282920	6650	6650	6650	6650	15
569	20230607	115500	113183170	6640	6640	6640	6640	1
570	20230607	115400	113176530	6650	6650	6650	6650	17
571	20230607	115300	113063480	6650	6650	6650	6650	0
572	20230607	115200	113063480	6650	6650	6650	6650	0
573	20230607	115100	113063480	6650	6650	6650	6650	0
574	20230607	115000	113063480	6650	6640	6650	6630	56
575	20230607	114900	112691160	6650	6650	6650	6650	196
576	20230607	114800	111387760	6650	6650	6650	6650	0
577	20230607	114700	111387760	6650	6650	6650	6650	0
578	20230607	114600	111387760	6650	6650	6650	6650	6
579	20230607	114500	111347860	6630	6650	6650	6620	1603
580	20230607	114400	100722890	6670	6670	6670	6670	0
581	20230607	114300	100722890	6670	6670	6670	6670	0
582	20230607	114200	100722890	6670	6670	6670	6670	0
583	20230607	114100	100722890	6670	6670	6670	6670	0
584	20230607	114000	100722890	6670	6670	6670	6670	0
585	20230607	113900	100722890	6670	6670	6670	6670	0
586	20230607	113800	100722890	6670	6670	6670	6670	0
587	20230607	113700	100722890	6670	6670	6670	6670	0
588	20230607	113600	100722890	6670	6670	6670	6670	9
589	20230607	113500	100662860	6670	6670	6670	6670	0
590	20230607	113400	100662860	6670	6670	6670	6670	0
591	20230607	113300	100662860	6670	6670	6670	6670	0
592	20230607	113200	100662860	6670	6670	6670	6670	0
593	20230607	113100	100662860	6670	6670	6670	6670	46
594	20230607	113000	100356040	6670	6670	6670	6670	0
595	20230607	112900	100356040	6670	6670	6670	6670	0
596	20230607	112800	100356040	6670	6670	6670	6670	0
597	20230607	112700	100356040	6670	6670	6670	6670	0
598	20230607	112600	100356040	6670	6670	6670	6670	0
599	20230607	112500	100356040	6670	6670	6670	6670	0
600	20230607	112400	100356040	6670	6670	6670	6670	0
601	20230607	112300	100356040	6670	6670	6670	6670	0
602	20230607	112200	100356040	6670	6670	6670	6670	0
603	20230607	112100	100356040	6670	6670	6670	6670	10
604	20230607	112000	100289340	6680	6680	6680	6680	0
605	20230607	111900	100289340	6680	6680	6680	6680	0
606	20230607	111800	100289340	6680	6670	6680	6670	5
607	20230607	111700	100255950	6630	6630	6630	6630	1
608	20230607	111600	100249320	6620	6670	6670	6620	2123
609	20230607	111500	86170730	6640	6640	6640	6640	0
610	20230607	111400	86170730	6640	6640	6640	6640	0
611	20230607	111300	86170730	6640	6640	6640	6640	0
612	20230607	111200	86170730	6640	6640	6640	6640	1
613	20230607	111100	86164090	6640	6640	6640	6640	0
614	20230607	111000	86164090	6640	6640	6640	6640	0
615	20230607	110900	86164090	6640	6640	6640	6640	10
616	20230607	110800	86097690	6680	6680	6680	6680	0
617	20230607	110700	86097690	6680	6680	6680	6680	0
618	20230607	110600	86097690	6680	6680	6680	6680	0
619	20230607	110500	86097690	6680	6680	6680	6680	0
620	20230607	110400	86097690	6680	6680	6680	6680	0
621	20230607	110300	86097690	6680	6680	6680	6680	0
622	20230607	110200	86097690	6680	6680	6680	6680	0
623	20230607	110100	86097690	6680	6680	6680	6680	0
624	20230607	110000	86097690	6680	6680	6680	6680	0
625	20230607	105900	86097690	6680	6680	6680	6680	0
626	20230607	105800	86097690	6680	6680	6680	6680	0
627	20230607	105700	86097690	6680	6680	6680	6680	0
628	20230607	105600	86097690	6680	6680	6680	6680	0
629	20230607	105500	86097690	6680	6680	6680	6680	0
630	20230607	105400	86097690	6680	6670	6680	6630	2323
631	20230607	105300	70664960	6680	6680	6680	6680	0
632	20230607	105200	70664960	6680	6680	6680	6680	0
633	20230607	105100	70664960	6680	6680	6680	6680	326
634	20230607	105000	68487280	6670	6670	6670	6670	0
635	20230607	104900	68487280	6670	6670	6670	6670	0
636	20230607	104800	68487280	6670	6670	6670	6670	0
637	20230607	104700	68487280	6670	6670	6670	6670	0
638	20230607	104600	68487280	6670	6670	6670	6670	122
639	20230607	104500	67673540	6670	6670	6670	6670	0
640	20230607	104400	67673540	6670	6670	6670	6670	142
641	20230607	104300	66726400	6670	6670	6670	6670	0
642	20230607	104200	66726400	6670	6670	6670	6670	0
643	20230607	104100	66726400	6670	6670	6670	6670	0
644	20230607	104000	66726400	6670	6670	6670	6670	0
645	20230607	103900	66726400	6670	6670	6670	6670	0
646	20230607	103800	66726400	6670	6670	6670	6670	70
647	20230607	103700	66259500	6670	6670	6670	6670	0
648	20230607	103600	66259500	6670	6670	6670	6670	230
649	20230607	103500	64725400	6680	6680	6680	6680	2
650	20230607	103400	64712040	6680	6680	6680	6680	107
651	20230607	103300	63997280	6650	6650	6650	6650	7
652	20230607	103200	63950730	6650	6650	6650	6650	0
653	20230607	103100	63950730	6650	6650	6650	6650	0
654	20230607	103000	63950730	6650	6650	6650	6650	1
655	20230607	102900	63944080	6680	6680	6680	6680	500
656	20230607	102800	60604080	6680	6680	6680	6680	0
657	20230607	102700	60604080	6680	6680	6680	6680	500
658	20230607	102600	57264080	6650	6650	6650	6650	1
659	20230607	102500	57257430	6680	6680	6680	6680	0
660	20230607	102400	57257430	6680	6680	6680	6680	0
661	20230607	102300	57257430	6680	6680	6680	6680	0
662	20230607	102200	57257430	6680	6680	6680	6680	0
663	20230607	102100	57257430	6680	6680	6680	6680	5
664	20230607	102000	57224030	6650	6650	6650	6650	300
665	20230607	101900	55229030	6680	6680	6680	6680	0
666	20230607	101800	55229030	6680	6680	6680	6680	0
667	20230607	101700	55229030	6680	6680	6680	6680	0
668	20230607	101600	55229030	6680	6680	6680	6680	10
669	20230607	101500	55162230	6650	6650	6650	6650	13
670	20230607	101400	55075780	6680	6680	6680	6680	0
671	20230607	101300	55075780	6680	6680	6680	6680	0
672	20230607	101200	55075780	6680	6680	6680	6680	0
673	20230607	101100	55075780	6680	6680	6680	6680	2
674	20230607	101000	55062420	6690	6690	6690	6690	0
675	20230607	100900	55062420	6690	6690	6690	6690	0
676	20230607	100800	55062420	6690	6690	6690	6690	0
677	20230607	100700	55062420	6690	6690	6690	6690	145
678	20230607	100600	54092370	6700	6700	6700	6700	0
679	20230607	100500	54092370	6700	6700	6700	6700	0
680	20230607	100400	54092370	6700	6700	6700	6700	0
681	20230607	100300	54092370	6700	6700	6700	6700	0
682	20230607	100200	54092370	6700	6700	6700	6700	0
683	20230607	100100	54092370	6700	6700	6700	6700	0
684	20230607	100000	54092370	6700	6700	6700	6700	7
685	20230607	095900	54045470	6700	6660	6700	6660	463
686	20230607	095800	50951220	6650	6650	6650	6650	0
687	20230607	095700	50951220	6650	6650	6650	6650	0
688	20230607	095600	50951220	6650	6650	6650	6650	0
689	20230607	095500	50951220	6650	6650	6650	6650	1
690	20230607	095400	50944570	6650	6650	6650	6650	0
691	20230607	095300	50944570	6650	6650	6650	6650	14
692	20230607	095200	50851470	6650	6650	6650	6650	0
693	20230607	095100	50851470	6650	6650	6650	6650	51
694	20230607	095000	50512320	6650	6660	6660	6650	742
695	20230607	094900	45577100	6660	6670	6670	6660	770
696	20230607	094800	40448650	6670	6670	6670	6670	42
697	20230607	094700	40168510	6680	6670	6680	6670	678
698	20230607	094600	35645950	6690	6690	6690	6690	1
699	20230607	094500	35639260	6670	6670	6670	6670	10
700	20230607	094400	35572560	6680	6680	6680	6680	0
701	20230607	094300	35572560	6680	6680	6680	6680	0
702	20230607	094200	35572560	6680	6680	6680	6680	0
703	20230607	094100	35572560	6680	6680	6680	6680	174
704	20230607	094000	34410240	6700	6700	6700	6700	0
705	20230607	093900	34410240	6700	6700	6700	6700	1
706	20230607	093800	34403540	6670	6670	6670	6670	0
707	20230607	093700	34403540	6670	6690	6700	6670	520
708	20230607	093600	30934640	6670	6700	6700	6670	91
709	20230607	093500	30327270	6700	6700	6700	6700	40
710	20230607	093400	30059270	6700	6700	6700	6700	16
711	20230607	093300	29952070	6700	6700	6700	6700	363
712	20230607	093200	27519970	6700	6700	6700	6700	60
713	20230607	093100	27117970	6700	6690	6700	6690	11
714	20230607	093000	27044370	6690	6690	6690	6690	0
715	20230607	092900	27044370	6690	6690	6690	6690	0
716	20230607	092800	27044370	6690	6690	6690	6690	0
717	20230607	092700	27044370	6690	6680	6700	6680	69
718	20230607	092600	26583180	6690	6690	6690	6690	1
719	20230607	092500	26576490	6680	6680	6680	6680	1
720	20230607	092400	26569810	6700	6700	6700	6700	22
721	20230607	092300	26422410	6690	6690	6690	6690	600
722	20230607	092200	22408410	6670	6670	6670	6670	0
723	20230607	092100	22408410	6670	6670	6670	6670	10
724	20230607	092000	22341710	6690	6700	6700	6690	36
725	20230607	091900	22100850	6700	6700	6700	6700	10
726	20230607	091800	22033850	6700	6670	6700	6670	247
727	20230607	091700	20386300	6670	6670	6670	6670	1
728	20230607	091600	20379630	6670	6660	6670	6660	550
729	20230607	091500	16716160	6670	6670	6670	6670	0
730	20230607	091400	16716160	6670	6680	6680	6670	130
731	20230607	091300	15848960	6700	6680	6700	6680	20
732	20230607	091200	15715160	6680	6680	6680	6680	159
733	20230607	091100	14653040	6680	6700	6700	6680	405
734	20230607	091000	11943540	6700	6700	6700	6700	0
735	20230607	090900	11943540	6700	6700	6700	6700	40
736	20230607	090800	11675540	6700	6700	6710	6700	151
737	20230607	090700	10662510	6650	6710	6720	6650	155
738	20230607	090600	9627120	6720	6720	6720	6720	0
739	20230607	090500	9627120	6720	6710	6720	6710	22
740	20230607	090400	9479440	6720	6650	6720	6650	242
741	20230607	090300	7862930	6650	6650	6650	6650	345
742	20230607	090200	5568680	6650	6670	6670	6650	180
743	20230607	090100	4371070	6680	6680	6680	6680	300
744	20230607	090000	2367070	6700	6710	6710	6700	353